We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -1.6717325228 | 3.29 | 3.39 | 3.1 | 18874 | 3.21028866 | CS |
| 4 | 0.685 | 26.862745098 | 2.55 | 3.4799 | 2.55 | 68537 | 3.11023072 | CS |
| 12 | 0.735 | 29.4 | 2.5 | 3.4799 | 2.48 | 41199 | 2.97227329 | CS |
| 26 | -0.065 | -1.9696969697 | 3.3 | 3.4799 | 2.285 | 46850 | 2.83550618 | CS |
| 52 | -1.135 | -25.9725400458 | 4.37 | 4.64 | 2.08 | 35595 | 3.06682966 | CS |
| 156 | -103.365 | -96.9652908068 | 106.6 | 109.6 | 2.08 | 310064 | 30.50785582 | CS |
| 260 | -66.565 | -95.3653295129 | 69.8 | 125 | 2.08 | 343007 | 44.32181193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 3.235 | 0.02 | 0.78 | 3.16 | 3.2799999 | 3.16 | 18330 |
| 1721687700 | 3.21 | 0 | 0.00 | 3.23 | 3.2799999 | 3.185 | 7770 |
| 1721428500 | 3.21 | 0.09 | 2.88 | 3.12 | 3.25 | 3.1 | 27531 |
| 1721342100 | 3.12 | -0.18 | -5.45 | 3.3 | 3.3 | 3.11 | 22763 |
| 1721255700 | 3.3 | 0.01 | 0.30 | 3.29 | 3.39 | 3.19 | 17974 |
| 1721169300 | 3.29 | -0.07 | -2.08 | 3.47 | 3.47 | 3.2599999 | 28879 |
| 1721082900 | 3.36 | 0.03 | 0.90 | 3.42 | 3.4799 | 3.2799999 | 95825 |
| 1720823700 | 3.33 | 0.18 | 5.71 | 3.11 | 3.465 | 3.11 | 340337 |
| 1720737300 | 3.15 | 0.13 | 4.30 | 2.94 | 3.19 | 2.94 | 53165 |
| 1720650900 | 3.02 | 0.03 | 1.00 | 2.97 | 3.02 | 2.95 | 11055 |
| 1720564500 | 2.99 | -0.01 | -0.33 | 2.99 | 3.05 | 2.9101 | 19296 |
| 1720478100 | 3 | -0.03 | -0.99 | 2.96 | 3.08 | 2.92 | 14107 |
| 1720218900 | 3.0299999 | -0.05 | -1.62 | 3.04 | 3.05 | 2.95 | 28178 |
| 1720040640 | 3.08 | 0.12 | 4.05 | 2.98 | 3.1099 | 2.9217 | 49479 |
| 1719959700 | 2.96 | 0.01 | 0.34 | 2.9 | 3.06 | 2.81 | 44600 |
| 1719873300 | 2.95 | 0 | 0.00 | 2.97 | 3.06 | 2.87 | 374586 |
| 1719614100 | 2.95 | 0.03 | 1.03 | 2.95 | 2.95 | 2.77 | 40034 |
| 1719527700 | 2.92 | 0.28 | 10.61 | 2.66 | 2.9995 | 2.59 | 61474 |
| 1719441300 | 2.64 | 0.06 | 2.33 | 2.55 | 2.82 | 2.55 | 46827 |
| 1719354900 | 2.58 | -0.07 | -2.64 | 2.7599999 | 2.7599999 | 2.58 | 24208 |
| 1719268500 | 2.65 | -0.18 | -6.36 | 2.85 | 2.85 | 2.65 | 59885 |
| 1719009300 | 2.83 | -0.04 | -1.39 | 2.92 | 2.9543 | 2.75 | 127445 |
| 1718922900 | 2.87 | 0.18 | 6.69 | 2.67 | 2.97 | 2.6 | 44837 |
| 1718750100 | 2.69 | -0.07 | -2.54 | 2.7799999 | 2.85 | 2.64 | 67248 |
| 1718663700 | 2.7599999 | 0 | 0.00 | 2.7799999 | 2.82 | 2.68 | 15053 |
| 1718404500 | 2.7599999 | 0.03 | 1.10 | 2.69 | 2.8 | 2.6884 | 23540 |
| 1718318100 | 2.73 | -0.02 | -0.73 | 2.74 | 2.79 | 2.64 | 13493 |
| 1718231700 | 2.75 | 0.01 | 0.36 | 2.7 | 2.75 | 2.68 | 11946 |
| 1718145300 | 2.74 | 0.05 | 1.86 | 2.69 | 2.74 | 2.65 | 9570 |
| 1718058900 | 2.69 | -0.05 | -1.82 | 2.7 | 2.75 | 2.6549999 | 14870 |
| 1717799700 | 2.74 | -0.01 | -0.36 | 2.6905 | 2.77 | 2.688 | 6458 |
| 1717713300 | 2.75 | 0.1 | 3.77 | 2.62 | 2.8 | 2.62 | 14688 |
| 1717626900 | 2.65 | 0 | 0.00 | 2.65 | 2.74 | 2.5721 | 10014 |
| 1717540500 | 2.65 | -0.05 | -1.85 | 2.69 | 2.7099 | 2.58 | 23948 |
| 1717454100 | 2.7 | -0.04 | -1.46 | 2.7799999 | 2.99 | 2.63 | 60539 |
| 1717194900 | 2.74 | 0.09 | 3.40 | 2.75 | 2.95 | 2.62 | 40524 |
| 1717108500 | 2.65 | -0.02 | -0.75 | 2.75 | 2.81 | 2.6 | 8682 |
| 1717022100 | 2.67 | -0.02 | -0.74 | 2.63 | 2.69 | 2.5566 | 14436 |
| 1716935700 | 2.69 | -0.14 | -4.95 | 2.8 | 2.8405 | 2.65 | 12443 |
| 1716590100 | 2.83 | -0 | -0.16 | 2.85 | 2.8556 | 2.71 | 4627 |
| 1716503700 | 2.8344 | -0.07 | -2.48 | 2.79 | 2.8999 | 2.79 | 3271 |
| 1716417300 | 2.9066 | 0.09 | 3.07 | 2.81 | 2.9066 | 2.73 | 2334 |
| 1716330900 | 2.82 | 0.06 | 2.17 | 2.71 | 2.98 | 2.71 | 28786 |
| 1716244500 | 2.7599999 | -0.17 | -5.80 | 2.9 | 2.9899 | 2.7401 | 19615 |
| 1715985300 | 2.93 | -0.14 | -4.56 | 3.08 | 3.08 | 2.91 | 32016 |
| 1715898900 | 3.07 | 0.12 | 4.07 | 2.7 | 3.09 | 2.7 | 104949 |
| 1715812500 | 2.95 | 0.05 | 1.72 | 2.91 | 2.98 | 2.8 | 32402 |
| 1715726100 | 2.9 | 0.02 | 0.52 | 2.9 | 2.91 | 2.71 | 26847 |
| 1715639700 | 2.8849999 | -0.01 | -0.17 | 2.89 | 2.9 | 2.7859 | 27465 |
| 1715380500 | 2.89 | 0.02 | 0.70 | 2.86 | 2.9 | 2.7001 | 6088 |
| 1715294100 | 2.87 | 0.06 | 2.14 | 2.83 | 2.9 | 2.83 | 28193 |
| 1715207700 | 2.81 | 0.05 | 1.81 | 2.75 | 2.9 | 2.75 | 20959 |
| 1715121300 | 2.7599999 | -0.01 | -0.36 | 2.83 | 2.83 | 2.7155999 | 10214 |
| 1715034900 | 2.77 | 0.11 | 4.14 | 2.69 | 2.84 | 2.59 | 22423 |
| 1714775700 | 2.66 | -0.12 | -4.30 | 2.7799999 | 2.8 | 2.625 | 15346 |
| 1714689300 | 2.7794 | 0.23 | 9.00 | 2.5299999 | 2.87 | 2.48 | 51822 |
| 1714602900 | 2.55 | 0.06 | 2.41 | 2.5 | 2.57 | 2.5 | 4963 |
| 1714516500 | 2.49 | -0.04 | -1.39 | 2.49 | 2.59 | 2.42 | 18088 |
| 1714430100 | 2.525 | 0.04 | 1.81 | 2.47 | 2.56 | 2.39 | 33004 |
| 1714170900 | 2.48 | 0.04 | 1.64 | 2.48 | 2.5806 | 2.41 | 17569 |
| 1714084500 | 2.44 | -0.02 | -0.81 | 2.49 | 2.49 | 2.3501 | 25713 |
| 1713998100 | 2.46 | 0 | 0.20 | 2.5099999 | 2.5099999 | 2.285 | 40610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
